Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H&E Equip Services (NQ: HEES )

47.37 -0.09 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 7.730 7.809 7.517 7.526 329,080 -0.18(-2.32%)
Feb 28, 2012 7.900 7.931 7.622 7.704 159,463 -0.19(-2.43%)
Feb 27, 2012 7.848 7.944 7.648 7.896 313,885 -0.07(-0.93%)
Feb 24, 2012 7.979 8.044 7.939 7.970 362,105 +0.01(+0.11%)
Feb 23, 2012 8.122 8.187 7.857 7.961 271,755 -0.15(-1.88%)
Feb 22, 2012 7.891 8.227 7.796 8.113 230,703 +0.17(+2.08%)
Feb 21, 2012 8.048 8.048 7.791 7.948 158,034 -0.08(-0.98%)
Feb 17, 2012 8.222 8.222 7.957 8.026 221,548 -0.13(-1.60%)
Feb 16, 2012 7.974 8.187 7.944 8.157 333,365 +0.21(+2.68%)
Feb 15, 2012 8.349 8.357 7.926 7.944 339,540 -0.22(-2.67%)
Feb 14, 2012 8.392 8.392 7.983 8.161 415,313 -0.33(-3.90%)
Feb 13, 2012 8.179 8.523 8.179 8.492 306,471 +0.47(+5.92%)
Feb 10, 2012 7.948 8.113 7.826 8.018 230,576 -0.05(-0.59%)
Feb 09, 2012 8.349 8.549 7.874 8.066 637,934 -0.25(-3.04%)
Feb 08, 2012 8.257 8.462 7.987 8.318 746,427 +0.48(+6.17%)
Feb 07, 2012 7.674 7.865 7.565 7.835 274,763 +0.23(+3.03%)
Feb 06, 2012 7.774 7.857 7.556 7.604 223,739 -0.23(-2.94%)
Feb 03, 2012 7.970 7.970 7.809 7.835 346,681 +0.09(+1.12%)
Feb 02, 2012 7.770 7.857 7.604 7.748 550,532 -0.02(-0.22%)
Feb 01, 2012 7.517 7.783 7.408 7.765 366,314 +0.37(+5.00%)
Jan 31, 2012 7.587 7.670 7.306 7.395 180,617 -0.12(-1.62%)
Jan 30, 2012 7.482 7.578 7.365 7.517 217,091 -0.10(-1.26%)
Jan 27, 2012 7.443 7.617 7.356 7.613 219,496 +0.13(+1.69%)
Jan 26, 2012 7.291 7.539 7.225 7.487 437,465 +0.30(+4.12%)
Jan 25, 2012 7.034 7.300 6.916 7.191 269,683 +0.13(+1.85%)
Jan 24, 2012 6.860 7.160 6.843 7.060 329,000 +0.13(+1.95%)
Jan 23, 2012 6.908 7.030 6.634 6.925 370,672 +0.02(+0.32%)
Jan 20, 2012 6.816 6.921 6.642 6.903 274,797 +0.05(+0.76%)
Jan 19, 2012 7.078 7.134 6.786 6.851 399,928 -0.21(-2.96%)
Jan 18, 2012 6.769 7.121 6.694 7.060 267,016 +0.30(+4.38%)
Jan 17, 2012 6.681 6.947 6.638 6.764 577,363 +0.17(+2.51%)
Jan 13, 2012 6.560 6.625 6.381 6.599 247,848 -0.07(-0.98%)
Jan 12, 2012 6.568 6.721 6.503 6.664 190,248 +0.13(+1.93%)
Jan 11, 2012 6.451 6.590 6.368 6.538 297,865 +0.06(+0.87%)
Jan 10, 2012 6.116 6.486 6.107 6.481 429,573 +0.47(+7.90%)
Jan 09, 2012 6.055 6.076 5.933 6.007 309,545 +0.00(+0.00%)
Jan 06, 2012 6.059 6.111 5.985 6.007 250,134 -0.03(-0.50%)
Jan 05, 2012 5.976 6.116 5.881 6.037 981,932 +0.01(+0.22%)
Jan 04, 2012 5.994 6.094 5.933 6.024 191,151 +0.18(+3.13%)
Dec 30, 2011 5.989 5.981 5.824 5.841 134,278 -0.15(-2.47%)
Dec 29, 2011 5.998 6.050 5.885 5.989 191,456 +0.00(+0.07%)
Dec 28, 2011 6.046 6.076 5.959 5.985 173,458 -0.09(-1.50%)
Dec 27, 2011 6.015 6.211 5.887 6.076 85,187 +0.02(+0.29%)
Dec 23, 2011 6.237 6.237 6.050 6.059 160,958 -0.09(-1.42%)
Dec 21, 2011 6.168 6.190 5.859 6.146 186,898 +0.00(+0.00%)
Dec 20, 2011 5.780 6.163 5.680 6.146 496,837 +0.54(+9.54%)
Dec 19, 2011 5.850 5.941 5.589 5.611 182,944 -0.17(-3.01%)
Dec 16, 2011 5.476 6.068 5.476 5.785 768,246 +0.54(+10.38%)
Dec 15, 2011 5.424 5.441 5.223 5.241 265,729 -0.08(-1.55%)
Dec 14, 2011 5.458 5.463 5.249 5.323 269,366 -0.20(-3.62%)
Dec 13, 2011 5.754 5.833 5.410 5.524 559,377 -0.14(-2.53%)
Dec 12, 2011 5.802 5.872 5.554 5.667 357,244 -0.25(-4.26%)
Dec 09, 2011 5.511 5.994 5.497 5.920 277,382 +0.41(+7.51%)
Dec 08, 2011 5.393 5.537 5.302 5.506 327,683 +0.03(+0.48%)
Dec 07, 2011 5.558 5.558 5.380 5.480 171,857 -0.13(-2.33%)
Dec 06, 2011 5.902 5.902 5.589 5.611 237,267 -0.28(-4.80%)
Dec 05, 2011 5.981 6.020 5.667 5.894 247,609 +0.10(+1.73%)
Dec 02, 2011 5.728 5.876 5.589 5.793 256,528 +0.21(+3.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.